Canada markets closed

Huntington Ingalls Industries, Inc. (HII)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
194.99-0.09 (-0.05%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HII211015C001800002021-09-08 3:02PM EDT180.0020.7515.2017.100.00--135.79%
HII211015C001850002021-09-10 2:40PM EDT185.0016.2011.5013.200.00-1034.54%
HII211015C001950002021-09-17 11:54AM EDT195.005.005.005.50-0.32-6.02%121226.02%
HII211015C002000002021-09-17 3:49PM EDT200.002.962.803.20-0.64-17.78%213124.90%
HII211015C002100002021-09-17 11:34AM EDT210.000.670.550.80-0.68-50.37%215823.62%
HII211015C002200002021-09-17 10:16AM EDT220.000.200.000.50-0.15-42.86%11529.74%
HII211015C002300002021-09-13 10:52AM EDT230.000.200.000.350.00-1335.23%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HII211015P001550002021-08-24 1:34PM EDT155.000.330.000.450.00--250.10%
HII211015P001600002021-09-17 10:00AM EDT160.000.300.050.55+0.05+20.00%5246.24%
HII211015P001650002021-09-17 10:00AM EDT165.000.400.150.40+0.13+48.15%5737.72%
HII211015P001700002021-09-17 3:36PM EDT170.000.430.251.15-0.02-4.44%116141.85%
HII211015P001750002021-09-17 10:37AM EDT175.000.770.551.25+0.07+10.00%17336.19%
HII211015P001800002021-09-17 3:25PM EDT180.001.051.051.250.00-33329.43%
HII211015P001850002021-09-17 3:36PM EDT185.001.851.702.05+0.05+2.78%152127.70%
HII211015P001900002021-09-17 3:17PM EDT190.002.902.903.30+0.05+1.75%161626.03%
HII211015P001950002021-09-17 3:25PM EDT195.004.904.905.40+1.00+25.64%63525.51%
HII211015P002000002021-09-17 12:20PM EDT200.007.467.608.80+0.86+13.03%63927.84%
HII211015P002100002021-09-13 12:22PM EDT210.0010.9514.9016.100.00-1326.05%